Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

150.23 +1.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 189.76 193.47 189.07 190.54 1,642,829 +2.92(+1.56%)
May 23, 2011 188.05 188.84 186.41 187.62 2,137,495 -4.37(-2.27%)
May 20, 2011 190.45 193.73 187.53 191.99 2,323,905 +1.31(+0.69%)
May 19, 2011 191.86 193.07 188.90 190.68 1,230,284 +0.07(+0.03%)
May 18, 2011 185.95 191.82 185.19 190.61 1,989,223 +6.47(+3.51%)
May 17, 2011 183.95 186.18 181.72 184.15 3,268,917 -0.92(-0.50%)
May 16, 2011 186.02 190.97 184.34 185.06 2,823,879 -2.07(-1.10%)
May 13, 2011 189.99 190.87 185.39 187.13 2,254,477 -1.28(-0.68%)
May 12, 2011 188.84 190.89 184.77 188.41 4,314,785 -1.41(-0.74%)
May 11, 2011 197.40 197.40 188.44 189.82 3,442,204 -8.66(-4.37%)
May 10, 2011 197.44 198.67 194.75 198.49 2,127,138 +2.23(+1.14%)
May 09, 2011 191.40 197.21 191.07 196.25 1,919,048 +6.01(+3.16%)
May 06, 2011 190.51 195.01 187.66 190.25 2,778,882 +2.23(+1.19%)
May 05, 2011 189.49 191.73 185.46 188.02 4,760,790 -4.10(-2.14%)
May 04, 2011 198.29 198.42 190.87 192.12 2,944,186 -6.27(-3.16%)
May 03, 2011 203.87 204.33 196.45 198.39 2,874,458 -7.19(-3.50%)
May 02, 2011 205.25 205.77 204.30 205.57 1,144,186 -3.55(-1.70%)
Apr 29, 2011 205.57 209.48 205.48 209.12 681,735 +3.91(+1.90%)
Apr 28, 2011 204.26 206.76 202.10 205.21 596,239 +0.79(+0.38%)
Apr 27, 2011 205.12 206.23 200.42 204.43 1,540,373 -0.62(-0.30%)
Apr 26, 2011 204.79 206.76 204.00 205.05 360,316 +0.43(+0.21%)
Apr 25, 2011 205.28 205.57 202.66 204.62 349,195 -0.13(-0.06%)
Apr 21, 2011 205.48 205.48 202.00 204.75 800,273 +0.82(+0.40%)
Apr 20, 2011 202.72 204.53 201.24 203.94 1,030,739 +5.22(+2.63%)
Apr 19, 2011 197.60 198.91 196.49 198.72 1,086,787 +1.34(+0.68%)
Apr 18, 2011 199.34 200.59 195.53 197.37 1,280,510 -4.56(-2.26%)
Apr 15, 2011 200.62 202.16 198.45 201.93 859,502 +2.23(+1.12%)
Apr 14, 2011 198.22 200.16 196.35 199.70 1,059,625 +0.36(+0.18%)
Apr 13, 2011 199.27 201.08 197.04 199.34 1,460,686 +2.69(+1.37%)
Apr 12, 2011 202.13 202.13 195.07 196.65 1,751,431 -7.29(-3.57%)
Apr 11, 2011 211.29 211.29 203.15 203.94 711,054 -6.07(-2.89%)
Apr 08, 2011 212.11 213.06 208.59 210.01 780,518 -0.20(-0.09%)
Apr 07, 2011 209.94 211.75 208.23 210.20 952,303 -0.07(-0.03%)
Apr 06, 2011 214.50 215.81 209.48 210.27 893,889 -2.95(-1.38%)
Apr 05, 2011 212.83 214.57 212.24 213.22 736,865 +0.39(+0.19%)
Apr 04, 2011 213.65 214.40 212.27 212.83 897,520 +0.36(+0.17%)
Apr 01, 2011 213.78 214.21 211.91 212.47 873,351 +1.05(+0.50%)
Mar 31, 2011 211.12 213.51 210.89 211.42 719,209 -0.07(-0.03%)
Mar 30, 2011 211.48 211.48 211.48 211.48 1,389,593 +3.87(+1.87%)
Mar 29, 2011 205.02 208.13 202.95 207.61 959,155 +2.53(+1.23%)
Mar 28, 2011 207.51 209.28 204.85 205.08 876,196 -2.10(-1.01%)
Mar 25, 2011 203.54 208.10 202.39 207.18 1,054,048 +4.00(+1.97%)
Mar 24, 2011 202.82 204.00 199.87 203.18 1,058,474 +0.92(+0.45%)
Mar 23, 2011 202.88 203.11 200.24 202.26 1,113,459 -0.75(-0.37%)
Mar 22, 2011 203.25 205.35 201.44 203.02 1,192,788 +0.26(+0.13%)
Mar 21, 2011 202.03 202.75 200.82 202.75 2,161,797 +6.23(+3.17%)
Mar 18, 2011 199.14 199.50 195.09 196.52 1,800,965 -0.45(-0.23%)
Mar 17, 2011 194.84 197.72 193.90 196.96 1,483,385 +5.81(+3.04%)
Mar 16, 2011 193.01 196.90 188.90 191.15 2,741,479 -1.53(-0.80%)
Mar 15, 2011 192.10 194.09 191.38 192.69 1,693,094 -1.60(-0.82%)
Mar 14, 2011 190.40 194.88 190.01 194.29 1,644,753 +2.84(+1.48%)
Mar 11, 2011 185.41 192.56 184.14 191.45 1,203,822 +4.99(+2.68%)
Mar 10, 2011 190.99 190.99 184.76 186.45 2,613,269 -7.12(-3.68%)
Mar 09, 2011 192.26 195.23 192.26 193.57 1,161,682 +0.39(+0.20%)
Mar 08, 2011 196.90 196.90 192.53 193.18 771,140 -3.53(-1.79%)
Mar 07, 2011 200.75 200.92 194.58 196.70 848,971 -2.48(-1.25%)
Mar 04, 2011 199.51 200.42 197.78 199.18 858,920 -0.75(-0.38%)
Mar 03, 2011 198.07 200.10 197.49 199.93 1,482,898 +3.46(+1.76%)
Mar 02, 2011 194.91 196.77 193.47 196.47 1,128,442 +0.85(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.